Mettalex Historical Data

MTLX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 2.33
+1.77%
$ 9.48 million $ 21,171
Jul 5, 2024 $ 2.29
-7.37%
$ 9.32 million $ 102,486
Jul 4, 2024 $ 2.48
-3.35%
$ 10.06 million $ 84,179
Jul 3, 2024 $ 2.57
-0.13%
$ 10.43 million $ 171,292
Jul 2, 2024 $ 2.57
-0.87%
$ 10.45 million $ 22,104
Jul 1, 2024 $ 2.59
-0.04%
$ 10.54 million $ 34,946
Jun 30, 2024 $ 2.54
+5.54%
$ 10.31 million $ 54,348
Jun 29, 2024 $ 2.4
-0.46%
$ 9.77 million $ 16,732
Jun 28, 2024 $ 2.41
-2.02%
$ 9.81 million $ 16,086
Jun 27, 2024 $ 2.46
-1.98%
$ 10.01 million $ 17,555
Jun 26, 2024 $ 2.51
-4.45%
$ 10.22 million $ 30,197
Jun 25, 2024 $ 2.63
+7.77%
$ 10.69 million $ 34,789
Jun 24, 2024 $ 2.44
+0.95%
$ 9.92 million $ 36,913
Jun 23, 2024 $ 2.42
-5.73%
$ 9.83 million $ 26,911
Jun 22, 2024 $ 2.57
-1.36%
$ 10.42 million $ 15,480
Jun 21, 2024 $ 2.6
-5.20%
$ 10.57 million $ 34,580
Jun 20, 2024 $ 2.74
+12.66%
$ 11.15 million $ 104,277
Jun 19, 2024 $ 2.44
+3.87%
$ 9.89 million $ 41,340
Jun 18, 2024 $ 2.34
-8.35%
$ 9.53 million $ 55,479
Jun 17, 2024 $ 2.56
+8.59%
$ 10.39 million $ 36,670
Jun 16, 2024 $ 2.36
+3.31%
$ 9.57 million $ 7,404
Jun 15, 2024 $ 2.28
-0.31%
$ 9.26 million $ 15,478
Jun 14, 2024 $ 2.29
-2.46%
$ 9.29 million $ 35,624
Jun 13, 2024 $ 2.34
-4.45%
$ 9.53 million $ 16,589
Jun 12, 2024 $ 2.45
-0.10%
$ 9.97 million $ 36,788
Jun 11, 2024 $ 2.46
+12.15%
$ 10 million $ 170,849
Jun 10, 2024 $ 2.19
-16.11%
$ 8.91 million $ 158,198
Jun 9, 2024 $ 2.62
+0.28%
$ 10.63 million $ 59,034
Jun 8, 2024 $ 2.61
+0.92%
$ 10.61 million $ 49,701
Jun 7, 2024 $ 2.59
-6.24%
$ 10.52 million $ 25,993
Jun 6, 2024 $ 2.76
-5.53%
$ 11.23 million $ 31,073
Jun 5, 2024 $ 2.92
-8.37%
$ 11.88 million $ 131,922
Jun 4, 2024 $ 3.19
-0.29%
$ 12.97 million $ 40,738
Jun 3, 2024 $ 3.2
+3.81%
$ 13.01 million $ 36,424
Jun 2, 2024 $ 3.08
-1.29%
$ 12.53 million $ 36,413
Jun 1, 2024 $ 3.12
-5.49%
$ 12.69 million $ 68,401
May 31, 2024 $ 3.31
-2.75%
$ 13.43 million $ 41,953
May 30, 2024 $ 3.4
+13.29%
$ 13.82 million $ 176,353
May 29, 2024 $ 3.14
+0.10%
$ 12.76 million $ 40,922
May 28, 2024 $ 3.14
-21.98%
$ 12.76 million $ 130,019
May 27, 2024 $ 4.03
+11.44%
$ 16.36 million $ 70,316
May 26, 2024 $ 3.61
+0.82%
$ 14.68 million $ 21,610
May 25, 2024 $ 3.58
+4.35%
$ 14.56 million $ 58,334
May 24, 2024 $ 3.46
-3.44%
$ 14.06 million $ 43,703
May 23, 2024 $ 3.58
-2.40%
$ 14.55 million $ 27,963
May 22, 2024 $ 3.67
-5.26%
$ 14.91 million $ 66,965
May 21, 2024 $ 3.87
+13.22%
$ 15.74 million $ 126,804
May 20, 2024 $ 3.42
+13.59%
$ 13.9 million $ 47,148
May 19, 2024 $ 3.01
-18.96%
$ 12.24 million $ 38,567
May 18, 2024 $ 3.72
+15.11%
$ 15.11 million $ 23,005